Larsen & Toubro Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	43.400	44.300	43.100	43.300	42.563	32,630
2024-09-04	43.600	44.100	43.125	43.900	43.153	8,185
2024-09-03	44.100	45.000	44.100	44.500	43.742	17,251
2024-09-02	44.400	44.400	43.900	44.000	43.251	10,495
2024-08-30	44.200	44.900	44.200	44.700	43.939	23,476
2024-08-29	44.200	45.100	44.000	44.200	43.447	7,471
2024-08-28	44.200	44.500	44.100	44.100	43.349	27,352
2024-08-27	44.000	44.900	44.000	44.500	43.742	15,169
2024-08-23	42.800	43.400	42.800	43.400	42.661	1,500
2024-08-22	43.100	43.100	42.800	42.800	42.071	7,441
2024-08-21	43.000	43.100	42.800	42.900	42.170	6,264
2024-08-20	42.700	42.900	42.600	42.900	42.170	3,998
2024-08-19	42.500	42.800	42.300	42.700	41.973	10,992
2024-08-16	42.700	42.800	42.500	42.500	41.776	8,504
2024-08-15	42.400	42.800	42.300	42.400	41.678	10,906
2024-08-14	42.800	42.800	42.200	42.400	41.678	19,151
2024-08-13	42.700	42.800	42.300	42.500	41.776	7,145
2024-08-12	42.900	43.000	42.400	42.700	41.973	2,433
2024-08-09	42.900	43.600	42.600	43.000	42.268	29,331
2024-08-08	43.000	43.000	42.500	42.700	41.973	20,895
2024-08-07	43.400	43.600	42.600	43.400	42.661	9,730
2024-08-06	42.800	43.700	42.600	43.000	42.268	101,663
2024-08-05	42.000	43.100	40.200	41.900	41.187	32,136
2024-08-02	44.200	44.200	43.000	43.500	42.759	9,746
2024-08-01	45.100	46.100	44.900	45.000	44.234	15,459
2024-07-31	45.500	46.400	44.866	45.600	44.824	10,067
2024-07-30	45.200	45.500	45.100	45.300	44.529	15,536
2024-07-29	45.100	45.300	44.900	45.000	44.234	21,875
2024-07-26	43.700	44.400	42.725	44.400	43.644	26,920
2024-07-25	43.000	43.600	43.000	43.500	42.759	31,593
2024-07-24	42.100	42.900	41.800	42.000	41.285	23,585
2024-07-23	42.400	42.800	41.800	42.400	41.678	29,845
2024-07-22	43.400	44.200	42.693	44.100	43.349	33,486
2024-07-19	43.600	43.700	43.200	43.200	42.464	9,193
2024-07-18	43.800	45.800	43.489	43.900	43.153	73,449
2024-07-17	44.200	45.700	44.200	45.000	44.234	9,824
2024-07-16	43.700	44.700	43.189	44.500	43.742	28,049
2024-07-15	44.100	45.000	43.900	44.300	43.546	33,345
2024-07-12	43.600	45.900	43.600	44.700	43.939	63,634
2024-07-11	43.400	44.100	42.800	44.100	43.349	9,668
2024-07-10	44.000	44.100	43.600	43.900	43.153	34,024
2024-07-09	44.300	45.000	44.000	44.200	43.447	75,857
2024-07-08	43.600	44.000	43.500	44.000	43.251	107,139
2024-07-05	43.500	43.700	43.200	43.700	42.956	53,800
2024-07-04	43.600	43.600	42.800	43.000	42.268	4,437
2024-07-03	43.400	43.700	43.100	43.700	42.956	59,317
2024-07-02	43.400	43.900	42.748	43.900	43.153	79,068
2024-07-01	42.300	42.500	42.100	42.400	41.678	5,364
2024-06-28	42.700	43.300	42.400	42.600	41.875	44,832
2024-06-27	42.800	43.100	41.800	42.400	41.678	67,040
2024-06-26	43.100	43.300	42.100	42.800	42.071	22,154
2024-06-25	42.700	42.900	42.207	42.700	41.973	61,171
2024-06-24	42.600	42.600	42.200	42.400	41.678	9,405
2024-06-21	42.600	42.600	41.800	42.300	41.580	339,934
2024-06-20	42.900	43.100	42.571	43.000	42.268	66,491
2024-06-19	43.300	43.300	42.400	42.800	42.071	135,830
2024-06-18	44.400	44.400	43.800	44.100	43.079	29,057
2024-06-17	43.500	44.000	43.500	43.800	42.786	9,051
2024-06-14	44.000	44.000	43.600	43.900	42.884	12,698
2024-06-13	44.000	44.200	43.800	43.800	42.786	19,078

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.3330 INR
2025-06-02	0.3277 INR
2024-06-19	0.2743 INR
2023-08-01	0.0635 INR
2022-07-21	0.2237 INR
2021-07-27	0.1933 INR
2020-11-06	0.1922 INR
2020-08-04	0.0741 INR
2020-03-27	0.1124 INR
2019-07-26	0.2340 INR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.